Home

Valley National Bancorp - Common Stock (VLY)

7.9650
-0.1350 (-1.67%)
NASDAQ · Last Trade: Apr 5th, 5:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Valley National Bancorp - Common Stock (VLY)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20257.928.037.487.9620,203,2857.96
4/03/20258.578.668.108.1010,075,9178.10
4/02/20258.749.098.739.069,260,6009.06
4/01/20258.868.968.688.899,054,4038.89
3/31/20258.608.958.608.898,273,6818.89
3/28/20258.949.008.708.785,418,0778.78
3/27/20259.069.118.918.985,358,5268.98
3/26/20259.159.268.979.035,946,4879.03
3/25/20259.169.289.119.119,614,9179.11
3/24/20259.189.199.059.167,103,7069.16
3/21/20258.748.918.688.8516,357,1478.85
3/20/20258.929.038.798.815,768,6918.81
3/19/20258.869.048.788.936,308,7958.93
3/18/20258.778.918.758.885,993,7058.88
3/17/20258.808.928.768.846,166,4868.84
3/14/20258.568.808.548.806,053,9368.80
3/13/20258.708.828.508.567,187,9768.45
3/12/20258.698.818.558.697,923,7168.58
3/11/20258.728.798.448.589,126,5688.47
3/10/20258.838.948.638.678,871,5738.56
3/07/20258.999.048.758.988,513,6698.86
3/06/20259.099.128.888.997,831,6388.87
3/05/20259.309.389.049.206,637,8379.08
3/04/20259.519.549.099.2910,397,4029.17
3/03/20259.869.959.539.6010,436,3789.48
2/28/20259.599.899.599.849,504,2459.71
2/27/20259.589.739.519.5911,736,4429.47
2/26/20259.499.619.469.589,795,0249.46
2/25/20259.579.639.449.518,257,3249.39
2/24/20259.669.689.439.496,697,3429.37
2/21/202510.0010.039.519.548,110,7959.41
2/20/20259.979.999.769.845,115,8019.71
2/19/20259.9210.099.9110.035,642,9439.90
2/18/20259.9310.139.9010.054,402,6249.92
2/14/20259.9510.109.909.964,694,5299.83
2/13/20259.889.919.759.918,314,4289.78
2/12/202510.1210.169.809.8410,487,1209.71
2/11/202510.1210.3410.0610.299,460,08410.16
2/10/202510.3710.4010.1510.177,972,41010.04
2/07/202510.3810.4210.2010.319,020,81810.18
2/06/202510.4410.4610.2910.429,089,45510.29
2/05/202510.3910.4110.2410.366,432,08710.23
2/04/202510.0010.3610.0010.348,813,99810.21
2/03/20259.9710.159.8410.0511,690,6239.92
1/31/202510.2010.4210.1510.2811,483,58510.15
1/30/202510.2210.4510.1210.259,362,55310.12
1/29/202510.1310.3710.0510.147,777,73410.01
1/28/202510.2910.3910.0310.2010,040,83510.07
1/27/202510.2410.3710.1210.3213,466,23510.19
1/24/20259.9910.269.7910.1710,078,36310.04
1/23/20259.7210.239.659.7811,928,8149.65
1/22/20259.759.829.669.809,018,6779.67
1/21/20259.679.899.619.848,693,1039.71
1/17/20259.519.629.439.598,177,5919.47
1/16/20259.499.569.379.417,864,7249.29
1/15/20259.559.689.379.5511,523,1129.43
1/14/20258.879.128.779.1110,745,7268.99
1/13/20258.628.768.538.757,524,8228.64
1/10/20258.748.838.538.628,822,3118.51
1/08/20258.809.028.748.997,586,2178.87
1/07/20259.159.188.808.906,972,2168.79
1/06/20259.099.319.049.066,583,4388.94